8.51
+0.06(+0.71%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.48 | 8.51 | 8.51 | 8.56 | 8.44 | 74.4M |
| November 06, 2025 | 8.43 | 8.45 | 8.45 | 8.46 | 8.34 | 82.85M |
| November 05, 2025 | 8.25 | 8.36 | 8.36 | 8.37 | 8.2 | 89.47M |
| November 04, 2025 | 8.29 | 8.33 | 8.33 | 8.58 | 8.27 | 200.96M |
| November 03, 2025 | 8.1 | 8.29 | 8.29 | 8.35 | 8.06 | 170.12M |
| October 31, 2025 | 7.95 | 8.02 | 8.02 | 8.17 | 7.95 | 121.56M |
| October 30, 2025 | 8.08 | 7.97 | 7.97 | 8.08 | 7.9 | 78.62M |
| October 28, 2025 | 8.04 | 8 | 8 | 8.06 | 7.96 | 65.87M |
| October 27, 2025 | 8.09 | 7.99 | 7.99 | 8.1 | 7.96 | 91.31M |
| October 24, 2025 | 7.98 | 8 | 8 | 8.08 | 7.94 | 91.05M |
| October 23, 2025 | 7.88 | 8.01 | 8.01 | 8.15 | 7.88 | 166.51M |
| October 22, 2025 | 7.77 | 7.89 | 7.89 | 7.92 | 7.72 | 123.13M |
| October 21, 2025 | 7.7 | 7.8 | 7.8 | 7.89 | 7.7 | 189.74M |
| October 20, 2025 | 7.45 | 7.69 | 7.69 | 7.7 | 7.35 | 223.69M |
| October 17, 2025 | 7.42 | 7.32 | 7.32 | 7.46 | 7.27 | 78.03M |
| October 16, 2025 | 7.25 | 7.43 | 7.43 | 7.44 | 7.21 | 129.05M |
| October 15, 2025 | 7.26 | 7.25 | 7.25 | 7.27 | 7.15 | 85.03M |
| October 14, 2025 | 7.27 | 7.21 | 7.21 | 7.32 | 7.16 | 88.72M |
| October 13, 2025 | 7.1 | 7.3 | 7.3 | 7.33 | 7.1 | 155.77M |
| October 10, 2025 | 7.21 | 7.27 | 7.27 | 7.29 | 7.16 | 65.08M |
| October 09, 2025 | 7.16 | 7.26 | 7.26 | 7.32 | 7.08 | 121.95M |
| October 08, 2025 | 7.15 | 7.15 | 7.15 | 7.17 | 7.05 | 48.92M |
| October 06, 2025 | 7.16 | 7.12 | 7.12 | 7.17 | 7.09 | 32.52M |
| October 03, 2025 | 7.13 | 7.14 | 7.14 | 7.23 | 7.06 | 56.45M |
| October 02, 2025 | 7.1 | 7.2 | 7.2 | 7.27 | 7.06 | 89.41M |
| September 30, 2025 | 7.27 | 7.08 | 7.08 | 7.3 | 6.99 | 167.94M |
| September 29, 2025 | 7.16 | 7.28 | 7.28 | 7.33 | 7.12 | 151.16M |
| September 26, 2025 | 7.08 | 7.11 | 7.11 | 7.18 | 7.06 | 65M |
| September 25, 2025 | 7.1 | 7.08 | 7.08 | 7.11 | 7.03 | 70.92M |
| September 24, 2025 | 7.09 | 7.07 | 7.07 | 7.17 | 7.04 | 58.39M |
| September 23, 2025 | 7.12 | 7.07 | 7.07 | 7.12 | 7.04 | 58.95M |
| September 22, 2025 | 7.24 | 7.09 | 7.09 | 7.25 | 7.05 | 116M |
| September 19, 2025 | 7.2 | 7.22 | 7.22 | 7.28 | 7.17 | 78.08M |
| September 18, 2025 | 7.34 | 7.26 | 7.26 | 7.36 | 7.2 | 90.65M |
| September 17, 2025 | 7.36 | 7.35 | 7.35 | 7.42 | 7.32 | 60.08M |
| September 16, 2025 | 7.4 | 7.35 | 7.35 | 7.44 | 7.32 | 54.59M |
| September 15, 2025 | 7.4 | 7.41 | 7.41 | 7.43 | 7.34 | 47.93M |
| September 12, 2025 | 7.5 | 7.39 | 7.39 | 7.51 | 7.28 | 99.24M |
| September 11, 2025 | 7.46 | 7.45 | 7.45 | 7.49 | 7.4 | 50.5M |
| September 10, 2025 | 7.42 | 7.45 | 7.45 | 7.51 | 7.37 | 91.87M |
| September 09, 2025 | 7.58 | 7.39 | 7.39 | 7.59 | 7.33 | 152.55M |
| September 08, 2025 | 7.69 | 7.79 | 7.79 | 7.86 | 7.57 | 141.74M |
| September 05, 2025 | 7.62 | 7.69 | 7.69 | 7.72 | 7.62 | 98.93M |
| September 04, 2025 | 7.72 | 7.63 | 7.63 | 7.77 | 7.59 | 91.83M |
| September 03, 2025 | 7.67 | 7.74 | 7.74 | 7.84 | 7.67 | 155.69M |
| September 02, 2025 | 7.61 | 7.67 | 7.67 | 7.79 | 7.61 | 111.36M |
| September 01, 2025 | 7.56 | 7.63 | 7.63 | 7.68 | 7.51 | 124.47M |
| August 29, 2025 | 7.43 | 7.51 | 7.51 | 7.64 | 7.43 | 162.79M |
| August 28, 2025 | 7.4 | 7.38 | 7.38 | 7.46 | 7.34 | 88.37M |
| August 27, 2025 | 7.4 | 7.39 | 7.39 | 7.54 | 7.36 | 113.07M |
| August 26, 2025 | 7.49 | 7.43 | 7.43 | 7.56 | 7.42 | 95.14M |
| August 25, 2025 | 7.58 | 7.48 | 7.48 | 7.62 | 7.46 | 91.74M |
| August 22, 2025 | 7.55 | 7.51 | 7.51 | 7.6 | 7.45 | 74.19M |
| August 21, 2025 | 7.47 | 7.55 | 7.55 | 7.57 | 7.44 | 85.73M |
| August 20, 2025 | 7.39 | 7.45 | 7.45 | 7.46 | 7.36 | 72.92M |
| August 19, 2025 | 7.5 | 7.47 | 7.47 | 7.5 | 7.4 | 88.06M |
| August 18, 2025 | 7.66 | 7.51 | 7.51 | 7.67 | 7.51 | 74.27M |
| August 15, 2025 | 7.7 | 7.68 | 7.68 | 7.77 | 7.65 | 74.78M |
| August 14, 2025 | 7.73 | 7.71 | 7.71 | 7.8 | 7.68 | 102.63M |
| August 13, 2025 | 7.67 | 7.7 | 7.7 | 7.75 | 7.64 | 80.15M |
